Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.1720 | 0.2190 | 0.1700 | 0.1900 | 1,128,200 | +0.03(+18.68%) |
Apr 29, 2021 | 0.1500 | 0.1850 | 0.1351 | 0.1601 | 1,079,136 | +0.01(+8.32%) |
Apr 28, 2021 | 0.1640 | 0.1640 | 0.1300 | 0.1478 | 524,286 | -0.02(-10.42%) |
Apr 27, 2021 | 0.1495 | 0.1760 | 0.1250 | 0.1650 | 1,649,509 | +0.02(+13.87%) |
Apr 26, 2021 | 0.1245 | 0.1500 | 0.1110 | 0.1449 | 1,197,335 | +0.03(+27.11%) |
Apr 23, 2021 | 0.1000 | 0.1500 | 0.0951 | 0.1140 | 2,118,800 | +0.01(+14.11%) |
Apr 22, 2021 | 0.1009 | 0.1010 | 0.0943 | 0.0999 | 196,136 | -0.00(-1.87%) |
Apr 21, 2021 | 0.1008 | 0.1038 | 0.0905 | 0.1018 | 90,500 | -0.00(-2.86%) |
Apr 20, 2021 | 0.1050 | 0.1050 | 0.0937 | 0.1048 | 421,942 | +0.00(+0.29%) |
Apr 19, 2021 | 0.1340 | 0.1340 | 0.0920 | 0.1045 | 442,352 | -0.00(-0.48%) |
Apr 16, 2021 | 0.0803 | 0.1150 | 0.0803 | 0.1050 | 1,465,900 | +0.02(+23.53%) |
Apr 15, 2021 | 0.0887 | 0.0900 | 0.0850 | 0.0850 | 79,047 | +0.01(+6.25%) |
Apr 14, 2021 | 0.0823 | 0.0826 | 0.0780 | 0.0800 | 383,943 | -0.01(-6.43%) |
Apr 13, 2021 | 0.0870 | 0.0870 | 0.0811 | 0.0855 | 63,392 | +0.00(+3.01%) |
Apr 12, 2021 | 0.0680 | 0.0858 | 0.0680 | 0.0830 | 40,257 | +0.00(+5.06%) |
Apr 09, 2021 | 0.0800 | 0.0840 | 0.0710 | 0.0790 | 90,200 | -0.00(-1.25%) |
Apr 08, 2021 | 0.0760 | 0.0831 | 0.0730 | 0.0800 | 229,939 | +0.01(+14.12%) |
Apr 07, 2021 | 0.0760 | 0.0760 | 0.0701 | 0.0701 | 14,714 | -0.00(-1.96%) |
Apr 06, 2021 | 0.0670 | 0.0760 | 0.0670 | 0.0715 | 165,319 | -0.00(-2.05%) |
Apr 05, 2021 | 0.0760 | 0.0805 | 0.0610 | 0.0730 | 243,898 | -0.01(-14.02%) |
Apr 01, 2021 | 0.0838 | 0.0849 | 0.0750 | 0.0849 | 152,500 | -0.00(-2.86%) |
Mar 31, 2021 | 0.0837 | 0.0874 | 0.0837 | 0.0874 | 10,501 | +0.01(+9.25%) |
Mar 30, 2021 | 0.0800 | 0.0899 | 0.0760 | 0.0800 | 62,072 | +0.00(+0.00%) |
Mar 29, 2021 | 0.0835 | 0.0900 | 0.0780 | 0.0800 | 467,354 | -0.00(-4.76%) |
Mar 26, 2021 | 0.0801 | 0.0933 | 0.0800 | 0.0840 | 1,135,200 | -0.02(-15.92%) |
Mar 25, 2021 | 0.0840 | 0.1059 | 0.0800 | 0.0999 | 305,320 | +0.01(+6.62%) |
Mar 24, 2021 | 0.1000 | 0.1100 | 0.0860 | 0.0937 | 573,384 | -0.02(-14.04%) |
Mar 23, 2021 | 0.0985 | 0.1100 | 0.0985 | 0.1090 | 59,198 | -0.00(-0.91%) |
Mar 22, 2021 | 0.1302 | 0.1400 | 0.1050 | 0.1100 | 213,260 | -0.03(-18.58%) |
Mar 19, 2021 | 0.1500 | 0.1548 | 0.1110 | 0.1351 | 464,500 | -0.01(-9.93%) |
Mar 18, 2021 | 0.0870 | 0.1790 | 0.0870 | 0.1500 | 2,872,002 | +0.05(+54.80%) |
Mar 17, 2021 | 0.0720 | 0.0990 | 0.0720 | 0.0969 | 252,891 | +0.02(+25.84%) |
Mar 16, 2021 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 10,000 | -0.00(-5.17%) |
Mar 15, 2021 | 0.0720 | 0.0895 | 0.0720 | 0.0812 | 159,466 | -0.00(-1.58%) |
Mar 12, 2021 | 0.0898 | 0.0898 | 0.0800 | 0.0825 | 107,300 | -0.01(-8.13%) |
Mar 11, 2021 | 0.0901 | 0.0902 | 0.0825 | 0.0898 | 185,416 | -0.00(-0.22%) |
Mar 10, 2021 | 0.1095 | 0.1100 | 0.0880 | 0.0900 | 228,731 | -0.01(-10.00%) |
Mar 09, 2021 | 0.0900 | 0.1000 | 0.0860 | 0.1000 | 52,691 | +0.01(+11.11%) |
Mar 08, 2021 | 0.0980 | 0.1000 | 0.0900 | 0.0900 | 357,021 | +0.00(+0.00%) |
Mar 05, 2021 | 0.1100 | 0.1100 | 0.0642 | 0.0900 | 1,071,200 | +0.00(+5.88%) |
Mar 04, 2021 | 0.1020 | 0.1245 | 0.0800 | 0.0850 | 573,190 | -0.02(-16.67%) |
Mar 03, 2021 | 0.0800 | 0.1590 | 0.0800 | 0.1020 | 4,943,983 | +0.02(+25.93%) |
Mar 02, 2021 | 0.0751 | 0.0810 | 0.0701 | 0.0810 | 297,875 | +0.00(+0.87%) |
Mar 01, 2021 | 0.0770 | 0.0805 | 0.0680 | 0.0803 | 329,437 | +0.00(+4.69%) |
Feb 26, 2021 | 0.0769 | 0.0770 | 0.0660 | 0.0767 | 325,000 | +0.01(+9.42%) |
Feb 25, 2021 | 0.0800 | 0.0804 | 0.0701 | 0.0701 | 114,439 | -0.01(-12.38%) |
Feb 24, 2021 | 0.0856 | 0.0856 | 0.0745 | 0.0800 | 40,770 | -0.01(-6.43%) |
Feb 23, 2021 | 0.0800 | 0.0870 | 0.0705 | 0.0855 | 49,036 | -0.00(-1.61%) |
Feb 22, 2021 | 0.0800 | 0.0879 | 0.0800 | 0.0869 | 41,513 | -0.00(-1.14%) |
Feb 19, 2021 | 0.0870 | 0.0941 | 0.0800 | 0.0879 | 166,400 | +0.00(+4.64%) |
Feb 18, 2021 | 0.0947 | 0.0947 | 0.0840 | 0.0840 | 57,935 | +0.00(+1.20%) |
Feb 17, 2021 | 0.0949 | 0.0949 | 0.0815 | 0.0830 | 127,765 | -0.01(-12.54%) |
Feb 16, 2021 | 0.0800 | 0.0949 | 0.0800 | 0.0949 | 9,839 | +0.01(+18.62%) |
Feb 12, 2021 | 0.0871 | 0.0937 | 0.0800 | 0.0800 | 180,500 | -0.01(-15.79%) |
Feb 11, 2021 | 0.1000 | 0.1050 | 0.0890 | 0.0950 | 238,254 | -0.00(-1.04%) |
Feb 10, 2021 | 0.0935 | 0.1000 | 0.0870 | 0.0960 | 206,465 | +0.01(+12.94%) |
Feb 09, 2021 | 0.0915 | 0.1000 | 0.0776 | 0.0850 | 255,050 | -0.01(-7.10%) |
Feb 08, 2021 | 0.0668 | 0.0917 | 0.0668 | 0.0915 | 619,248 | +0.00(+5.17%) |
Feb 05, 2021 | 0.0900 | 0.0919 | 0.0850 | 0.0870 | 192,700 | -0.00(-1.14%) |
Feb 04, 2021 | 0.0710 | 0.0959 | 0.0670 | 0.0880 | 285,427 | +0.01(+10.00%) |
Feb 03, 2021 | 0.0898 | 0.0898 | 0.0750 | 0.0800 | 247,669 | -0.00(-2.56%) |
Feb 02, 2021 | 0.0890 | 0.0990 | 0.0820 | 0.0821 | 279,120 | -0.01(-11.53%) |